Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enquest (ENQ) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 13.08 13.08 12.82 12.88 2,505,826
26th Aug 2025 (Tue) 12.80 13.12 12.80 13.04 4,212,049
25th Aug 2025 (Mon) 12.74 12.74 12.74 12.74 0
22nd Aug 2025 (Fri) 12.50 12.82 12.50 12.74 4,112,936
21st Aug 2025 (Thu) 12.50 12.86 12.50 12.78 4,027,419
20th Aug 2025 (Wed) 12.54 12.68 12.46 12.62 1,813,108
19th Aug 2025 (Tue) 12.34 12.42 12.34 12.42 626,417
18th Aug 2025 (Mon) 12.64 12.64 12.34 12.42 1,759,025
15th Aug 2025 (Fri) 12.50 12.78 12.50 12.64 497,525
14th Aug 2025 (Thu) 12.50 12.66 12.50 12.66 1,050,100
13th Aug 2025 (Wed) 12.60 12.86 12.60 12.68 1,290,026
12th Aug 2025 (Tue) 12.80 12.82 12.60 12.72 1,259,842
11th Aug 2025 (Mon) 12.90 12.92 12.60 12.74 3,181,105
8th Aug 2025 (Fri) 12.90 13.04 12.90 12.94 493,112
7th Aug 2025 (Thu) 12.90 13.14 12.90 13.06 751,450
6th Aug 2025 (Wed) 13.10 13.24 12.92 13.10 1,188,677
5th Aug 2025 (Tue) 12.84 13.28 12.84 13.02 3,454,313
4th Aug 2025 (Mon) 13.58 13.60 12.94 13.00 1,629,099
1st Aug 2025 (Fri) 14.48 14.48 13.28 13.56 2,565,946
31st Jul 2025 (Thu) 13.04 14.00 13.04 13.84 4,837,896
30th Jul 2025 (Wed) 13.18 13.60 13.18 13.24 1,758,455
29th Jul 2025 (Tue) 13.50 13.96 13.42 13.62 2,952,455
28th Jul 2025 (Mon) 12.86 13.96 12.86 13.76 2,171,548
25th Jul 2025 (Fri) 12.98 13.44 12.98 13.44 493,687
24th Jul 2025 (Thu) 13.22 13.50 13.22 13.34 656,069
23rd Jul 2025 (Wed) 12.90 13.44 12.90 13.44 1,914,161
22nd Jul 2025 (Tue) 12.74 13.44 12.74 13.26 932,452
21st Jul 2025 (Mon) 12.86 13.36 12.86 13.36 3,023,538
18th Jul 2025 (Fri) 13.00 13.12 12.98 13.02 928,443
17th Jul 2025 (Thu) 12.86 12.96 12.48 12.88 9,992,829
16th Jul 2025 (Wed) 12.46 12.92 12.46 12.76 4,284,098
15th Jul 2025 (Tue) 13.10 13.14 12.70 12.70 1,362,231
14th Jul 2025 (Mon) 12.48 13.46 12.48 13.14 3,529,603
11th Jul 2025 (Fri) 12.30 13.10 12.30 13.10 3,016,280
10th Jul 2025 (Thu) 13.26 13.26 12.60 12.80 2,239,778
9th Jul 2025 (Wed) 12.30 13.02 12.30 12.66 1,320,943
8th Jul 2025 (Tue) 12.30 12.98 12.30 12.86 1,493,721
7th Jul 2025 (Mon) 12.50 12.58 12.40 12.50 1,213,905
4th Jul 2025 (Fri) 12.62 12.82 12.50 12.60 948,884
3rd Jul 2025 (Thu) 13.42 13.42 12.84 12.84 620,667
2nd Jul 2025 (Wed) 12.50 12.94 12.50 12.82 7,814,299
1st Jul 2025 (Tue) 12.60 12.76 12.50 12.72 2,440,226
30th Jun 2025 (Mon) 12.50 12.82 12.50 12.70 9,416,425
FTSE 100 Latest
Value9,216.82
Change-38.68